Long Bon International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.450	15.650	15.450	15.500	15.500	290,986
2024-01-26	15.450	15.550	15.450	15.450	15.450	117,865
2024-01-25	15.600	15.600	15.450	15.450	15.450	259,047
2024-01-24	15.600	15.600	15.500	15.500	15.500	177,386
2024-01-23	15.550	15.550	15.500	15.550	15.550	98,528
2024-01-22	15.600	15.600	15.500	15.500	15.500	162,942
2024-01-19	15.500	15.650	15.400	15.550	15.550	303,962
2024-01-18	15.500	15.550	15.500	15.550	15.550	239,061
2024-01-17	15.550	15.600	15.450	15.600	15.600	465,377
2024-01-16	15.650	15.700	15.550	15.650	15.650	378,265
2024-01-15	15.700	15.800	15.650	15.650	15.650	249,752
2024-01-12	15.800	15.800	15.700	15.700	15.700	174,119
2024-01-11	15.750	15.800	15.700	15.800	15.800	462,274
2024-01-10	15.800	15.800	15.700	15.750	15.750	260,521
2024-01-09	15.800	15.850	15.700	15.750	15.750	69,002
2024-01-08	15.750	15.850	15.700	15.750	15.750	139,578
2024-01-05	15.800	15.850	15.750	15.750	15.750	151,479
2024-01-04	15.850	15.850	15.700	15.750	15.750	255,941
2024-01-03	15.850	15.850	15.750	15.800	15.800	195,349
2024-01-02	15.900	16.000	15.800	15.900	15.900	352,044
2023-12-29	15.850	15.900	15.850	15.900	15.900	54,369
2023-12-28	15.900	15.900	15.800	15.850	15.850	176,880
2023-12-27	15.900	15.900	15.800	15.900	15.900	94,403
2023-12-26	15.850	15.950	15.800	15.950	15.950	58,254
2023-12-25	15.850	15.850	15.750	15.850	15.850	96,943
2023-12-22	15.800	15.850	15.800	15.800	15.800	38,688
2023-12-21	15.900	15.900	15.800	15.800	15.800	126,168
2023-12-20	15.850	15.900	15.800	15.900	15.900	206,267
2023-12-19	15.800	15.900	15.750	15.850	15.850	123,630
2023-12-18	15.850	15.900	15.800	15.850	15.850	366,346
2023-12-15	15.900	15.900	15.800	15.850	15.850	498,347
2023-12-14	15.900	15.950	15.850	15.850	15.850	292,987
2023-12-13	16.000	16.000	15.750	15.800	15.800	436,648
2023-12-12	16.050	16.100	15.900	15.950	15.950	493,995
2023-12-11	15.950	15.950	15.850	15.850	15.850	401,046
2023-12-08	15.800	15.850	15.750	15.850	15.850	131,892
2023-12-07	15.700	15.900	15.700	15.750	15.750	197,501
2023-12-06	15.850	15.850	15.700	15.750	15.750	166,929
2023-12-05	15.850	15.950	15.700	15.750	15.750	657,024
2023-12-04	16.000	16.000	15.850	15.850	15.850	617,755
2023-12-01	16.100	16.100	15.900	15.950	15.950	452,081
2023-11-30	15.950	16.100	15.900	15.900	15.900	771,882
2023-11-29	16.000	16.050	15.900	15.900	15.900	580,601
2023-11-28	16.050	16.100	16.000	16.100	16.100	71,479
2023-11-27	16.150	16.150	16.000	16.000	16.000	92,490
2023-11-24	16.150	16.150	16.100	16.150	16.150	33,580
2023-11-23	16.100	16.150	16.050	16.150	16.150	84,268
2023-11-22	16.150	16.200	16.050	16.100	16.100	131,803
2023-11-21	16.100	16.150	16.000	16.150	16.150	152,568
2023-11-20	16.000	16.050	15.950	16.050	16.050	102,800
2023-11-17	16.000	16.000	15.900	16.000	16.000	115,880
2023-11-16	15.950	16.100	15.900	16.000	16.000	261,417
2023-11-15	15.750	15.950	15.750	15.900	15.900	293,240
2023-11-14	15.900	15.900	15.850	15.900	15.900	100,808
2023-11-13	15.750	15.850	15.750	15.850	15.850	178,360
2023-11-10	15.700	15.800	15.650	15.700	15.700	243,531
2023-11-09	15.650	15.850	15.650	15.700	15.700	141,613
2023-11-08	15.750	15.750	15.650	15.650	15.650	141,835
2023-11-07	15.700	15.750	15.700	15.700	15.700	63,069
2023-11-06	15.750	15.800	15.700	15.750	15.750	68,078

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-05	1.6000 TWD
2019-08-27	0.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.